Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.095,56 +1.011,75 (+1,51%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:280.00
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00280000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 185.81 | 184.85 | 187.25 | -16.33 | -8.08% | 4 | 4 | 163.67% |
| META240816C00280000 | 2024-07-17 12:21PM EDT | 2024-08-16 | 189.42 | 185.60 | 187.75 | 0.00 | - | 1 | 27 | 110.01% |
| META240823C00280000 | 2024-07-11 2:24PM EDT | 2024-08-23 | 185.16 | 185.50 | 188.70 | -46.97 | -20.23% | 1 | 6 | 101.42% |
| META240920C00280000 | 2024-07-23 9:33AM EDT | 2024-09-20 | 215.54 | 187.15 | 189.55 | 0.00 | - | 1 | 173 | 81.19% |
| META241018C00280000 | 2024-07-16 3:42PM EDT | 2024-10-18 | 214.03 | 188.65 | 191.00 | 0.00 | - | 1 | 26 | 73.17% |
| META241115C00280000 | 2024-07-18 9:30AM EDT | 2024-11-15 | 200.57 | 189.80 | 193.45 | 0.00 | - | 2 | 14 | 69.34% |
| META241220C00280000 | 2024-07-23 2:38PM EDT | 2024-12-20 | 219.30 | 191.70 | 194.55 | 0.00 | - | 2 | 30 | 64.34% |
| META250117C00280000 | 2024-07-23 9:33AM EDT | 2025-01-17 | 221.62 | 193.95 | 196.05 | 0.00 | - | 1 | 1,524 | 62.94% |
| META250321C00280000 | 2024-07-17 12:12PM EDT | 2025-03-21 | 201.24 | 197.15 | 200.15 | 0.00 | - | 1 | 5 | 59.92% |
| META250620C00280000 | 2024-07-25 3:38PM EDT | 2025-06-20 | 196.39 | 200.65 | 207.05 | 0.00 | - | 1 | 229 | 57.37% |
| META250919C00280000 | 2024-04-26 10:06AM EDT | 2025-09-19 | 190.99 | 221.25 | 225.15 | 0.00 | - | 2 | 4 | 68.94% |
| META251219C00280000 | 2024-07-09 12:16PM EDT | 2025-12-19 | 278.50 | 211.85 | 215.70 | 0.00 | - | 1 | 522 | 54.81% |
| META260116C00280000 | 2024-07-26 1:05PM EDT | 2026-01-16 | 218.05 | 213.10 | 216.95 | +4.05 | +1.89% | 49 | 348 | 54.38% |
| META260618C00280000 | 2024-07-17 12:40PM EDT | 2026-06-18 | 220.70 | 221.15 | 225.05 | 0.00 | - | 2 | 62 | 53.63% |
| META261218C00280000 | 2024-07-17 1:55PM EDT | 2026-12-18 | 228.50 | 229.50 | 233.40 | 0.00 | - | 1 | 36 | 52.70% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00280000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.11 | -0.01 | -20.00% | 21 | - | 135.55% |
| META240809P00280000 | 2024-07-18 3:46PM EDT | 2024-08-09 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 97.27% |
| META240816P00280000 | 2024-07-26 2:34PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 26 | 309 | 81.25% |
| META240823P00280000 | 2024-07-18 11:32AM EDT | 2024-08-23 | 0.29 | 0.07 | 0.21 | 0.00 | - | 1 | 2 | 73.05% |
| META240920P00280000 | 2024-07-26 11:53AM EDT | 2024-09-20 | 0.39 | 0.35 | 0.41 | +0.04 | +11.43% | 8 | 652 | 58.50% |
| META241018P00280000 | 2024-07-26 1:17PM EDT | 2024-10-18 | 0.64 | 0.61 | 0.68 | -0.11 | -14.67% | 15 | 138 | 51.54% |
| META241115P00280000 | 2024-07-26 10:13AM EDT | 2024-11-15 | 1.54 | 1.37 | 1.52 | 0.00 | - | 10 | 188 | 51.03% |
| META241220P00280000 | 2024-07-26 9:34AM EDT | 2024-12-20 | 2.16 | 1.94 | 2.13 | -0.49 | -18.49% | 7 | 303 | 47.94% |
| META250117P00280000 | 2024-07-25 3:53PM EDT | 2025-01-17 | 2.62 | 2.46 | 2.66 | -0.20 | -7.09% | 1 | 2,750 | 45.98% |
| META250221P00280000 | 2024-07-25 3:55PM EDT | 2025-02-21 | 4.03 | 2.50 | 4.55 | 0.00 | - | - | - | 47.40% |
| META250321P00280000 | 2024-07-25 10:23AM EDT | 2025-03-21 | 4.80 | 3.80 | 4.10 | 0.00 | - | 7 | 96 | 43.43% |
| META250620P00280000 | 2024-07-25 10:08AM EDT | 2025-06-20 | 6.05 | 5.85 | 6.35 | -1.25 | -17.12% | 4 | 1,321 | 41.23% |
| META250815P00280000 | 2024-07-26 9:47AM EDT | 2025-08-15 | 7.93 | 5.45 | 10.00 | -0.64 | -7.47% | 3 | 148 | 43.40% |
| META250919P00280000 | 2024-07-26 2:55PM EDT | 2025-09-19 | 8.50 | 8.20 | 8.75 | -0.38 | -4.28% | 56 | 262 | 39.92% |
| META251219P00280000 | 2024-07-25 1:19PM EDT | 2025-12-19 | 11.30 | 10.55 | 11.45 | -0.30 | -2.59% | 20 | 584 | 39.30% |
| META260116P00280000 | 2024-07-26 12:31PM EDT | 2026-01-16 | 11.50 | 11.15 | 12.05 | -0.55 | -4.56% | 43 | 322 | 38.90% |
| META260618P00280000 | 2024-07-23 2:22PM EDT | 2026-06-18 | 13.10 | 14.80 | 16.75 | 0.00 | - | 1 | 67 | 38.44% |
| META261218P00280000 | 2024-07-26 11:54AM EDT | 2026-12-18 | 19.80 | 19.25 | 20.10 | -1.60 | -7.48% | 3 | 82 | 36.59% |
© 2024 Yahoo. Todos os direitos reservados.